Historical Stock Prices

NUTR 
$18.88
*  
0.05
0.26%
Get NUTR Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading NUTR now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 18.99 19.13 18.7 18.88 11,953
01/22/2015 18.94 18.95 18.75 18.93 12,349
01/21/2015 18.77 19.1 18.7 18.71 10,682
01/20/2015 19.88 20.02 18.79 18.87 15,860
01/16/2015 19.7 20.02 19.63 19.94 10,727
01/15/2015 20.02 20.325 19.67 19.77 11,840
01/14/2015 19.74 20.03 19.725 19.94 8,254
01/13/2015 19.79 20.195 19.55 19.87 18,857
01/12/2015 19.95 20.11 19.7 19.73 11,094
01/09/2015 19.81 20.14 19.81 19.92 14,947
01/08/2015 20.29 20.29 19.85 19.97 16,397
01/07/2015 20.3 21.515 19.975 20.08 14,422
01/06/2015 20.98 21.16 20.02 20.12 14,617
01/05/2015 20.9 21.32 20.78 20.8 7,581
01/02/2015 21.11 21.2 20.71 21.09 23,308
12/31/2014 21.81 22.14 21.26 21.56 13,459
12/30/2014 22.07 22.07 21.67 21.75 6,327
12/29/2014 22.13 22.2 21.82 21.95 9,824
12/26/2014 22.01 22.12 21.83 21.93 8,487
12/24/2014 22.5 22.5 21.67 21.91 6,080
12/23/2014 21.99 22.14 21.8701 21.98 20,820
12/22/2014 21.58 21.87 21.39 21.75 9,056
12/19/2014 21.5 21.98 21.46 21.5 49,740
12/18/2014 21.48 21.63 21.09 21.59 25,506
12/17/2014 20.63 21.14 20.42 21.08 19,444
12/16/2014 20.32 20.91 20.32 20.64 14,576
12/15/2014 20.05 20.76 20.05 20.25 14,124
12/12/2014 20.14 20.67 20.04 20.22 16,374
12/11/2014 20.35 20.58 20.18 20.28 16,031
12/10/2014 20.31 20.58 20.1 20.18 11,648
12/09/2014 20.23 20.6 19.9501 20.36 46,299
12/08/2014 20.42 20.89 20.42 20.47 8,312
12/05/2014 20.27 20.73 20.27 20.44 20,537
12/04/2014 20.5 20.53 20.21 20.28 13,678
12/03/2014 20.75 20.83 20.41 20.56 11,810
12/02/2014 20.805 20.87 20.705 20.76 7,024
12/01/2014 21.15 21.16 20.7 20.7 14,371
11/28/2014 21.59 21.62 21.16 21.18 10,627
11/26/2014 21.56 21.63 21.5 21.59 16,576
11/25/2014 21.65 21.65 21.54 21.55 22,134
11/24/2014 21.77 21.77 21.57 21.65 13,949
11/21/2014 22.16 22.16 21.62 21.66 15,447
11/20/2014 22.27 22.27 21.65 21.75 18,534
11/19/2014 22.7 22.87 22.42 22.42 6,655
11/18/2014 22.76 22.91 22.61 22.77 15,194
11/17/2014 22.69 22.7 22.54 22.67 6,839
11/14/2014 22.82 22.82 22.63 22.63 23,919
11/13/2014 22.99 22.99 22.7201 22.76 10,253
11/12/2014 22.8 23.03 22.72 22.8 15,603
11/11/2014 22.6 22.97 22.6 22.97 17,497
11/10/2014 22.57 22.81 22.57 22.8 9,924
11/07/2014 22.5 23.1 22.49 22.58 14,446
11/06/2014 22.66 23 22.34 22.68 12,681
11/05/2014 22.43 22.74 22.43 22.53 8,783
11/04/2014 22.84 22.93 22.34 22.61 8,741
11/03/2014 22.556 22.91 22.38 22.59 19,986
10/31/2014 22.88 22.98 22.32 22.48 30,841
10/30/2014 22.06 22.67 22.06 22.37 38,229
10/29/2014 22.44 22.44 22.15 22.24 9,962
10/28/2014 22 22.34 21.92 22.25 25,057
10/27/2014 21.97 22.42 21.97 22 9,431
10/24/2014 22.32 22.53 21.86 22.19 23,163
10/23/2014 22.73 22.73 22.04 22.38 13,927
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?